Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2022 | MYR | 3.42 | 3.5 | 3.35 | 3.5 | 3.5 | +0.09 (+2.64%) | 1,278,300 |
14 Jul 2022 | MYR | 3.4 | 3.43 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 339,900 |
13 Jul 2022 | MYR | 3.4 | 3.42 | 3.33 | 3.4 | 3.4 | 0.0 (0.0%) | 736,200 |
12 Jul 2022 | MYR | 3.6 | 3.6 | 3.34 | 3.4 | 3.4 | -0.27 (-7.36%) | 1,998,000 |
8 Jul 2022 | MYR | 3.62 | 3.71 | 3.56 | 3.67 | 3.67 | +0.08 (+2.23%) | 1,678,800 |
7 Jul 2022 | MYR | 3.56 | 3.59 | 3.52 | 3.59 | 3.59 | +0.01 (+0.28%) | 249,200 |
6 Jul 2022 | MYR | 3.58 | 3.63 | 3.51 | 3.58 | 3.58 | +0.02 (+0.56%) | 1,633,300 |
5 Jul 2022 | MYR | 3.58 | 3.62 | 3.55 | 3.56 | 3.56 | +0.01 (+0.28%) | 846,900 |
4 Jul 2022 | MYR | 3.57 | 3.57 | 3.52 | 3.55 | 3.55 | -0.02 (-0.56%) | 446,500 |
1 Jul 2022 | MYR | 3.63 | 3.68 | 3.55 | 3.57 | 3.57 | -0.12 (-3.25%) | 1,528,800 |
30 Jun 2022 | MYR | 3.63 | 3.73 | 3.63 | 3.69 | 3.69 | +0.03 (+0.82%) | 2,173,700 |
29 Jun 2022 | MYR | 3.68 | 3.72 | 3.63 | 3.66 | 3.66 | -0.09 (-2.40%) | 815,700 |
28 Jun 2022 | MYR | 3.85 | 3.85 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 2,154,200 |
27 Jun 2022 | MYR | 3.7 | 3.85 | 3.7 | 3.85 | 3.85 | +0.22 (+6.06%) | 3,017,700 |
24 Jun 2022 | MYR | 3.53 | 3.67 | 3.5 | 3.63 | 3.63 | +0.11 (+3.13%) | 1,209,600 |
23 Jun 2022 | MYR | 3.52 | 3.55 | 3.48 | 3.52 | 3.52 | 0.0 (0.0%) | 844,800 |
22 Jun 2022 | MYR | 3.67 | 3.69 | 3.52 | 3.52 | 3.52 | -0.14 (-3.83%) | 1,031,000 |
21 Jun 2022 | MYR | 3.56 | 3.66 | 3.55 | 3.66 | 3.66 | +0.1 (+2.81%) | 1,036,100 |
20 Jun 2022 | MYR | 3.65 | 3.66 | 3.53 | 3.56 | 3.56 | -0.09 (-2.47%) | 794,600 |
17 Jun 2022 | MYR | 3.52 | 3.65 | 3.47 | 3.65 | 3.65 | +0.07 (+1.96%) | 4,699,800 |
16 Jun 2022 | MYR | 3.63 | 3.68 | 3.57 | 3.58 | 3.58 | +0.01 (+0.28%) | 1,087,300 |
15 Jun 2022 | MYR | 3.65 | 3.65 | 3.56 | 3.57 | 3.57 | -0.05 (-1.38%) | 632,800 |
14 Jun 2022 | MYR | 3.55 | 3.71 | 3.52 | 3.62 | 3.62 | -0.02 (-0.55%) | 3,235,700 |
13 Jun 2022 | MYR | 3.68 | 3.73 | 3.57 | 3.64 | 3.64 | -0.1 (-2.67%) | 2,430,600 |
10 Jun 2022 | MYR | 3.69 | 3.77 | 3.67 | 3.74 | 3.74 | -0.01 (-0.27%) | 1,735,800 |
9 Jun 2022 | MYR | 3.78 | 3.82 | 3.7 | 3.75 | 3.75 | -0.08 (-2.09%) | 1,568,900 |
8 Jun 2022 | MYR | 3.8 | 3.83 | 3.7 | 3.83 | 3.83 | +0.03 (+0.79%) | 1,435,400 |
7 Jun 2022 | MYR | 3.96 | 3.96 | 3.78 | 3.8 | 3.8 | -0.16 (-4.04%) | 1,501,900 |
3 Jun 2022 | MYR | 3.89 | 4 | 3.86 | 3.96 | 3.96 | +0.07 (+1.80%) | 2,932,800 |
2 Jun 2022 | MYR | 3.8 | 3.92 | 3.76 | 3.89 | 3.89 | +0.1 (+2.64%) | 4,201,400 |